Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 54.23 | 54.94 | 53.99 | 54.31 | 2,929,285 | -0.21(-0.39%) |
Oct 28, 2010 | 55.17 | 55.50 | 54.11 | 54.52 | 2,236,877 | -0.39(-0.71%) |
Oct 27, 2010 | 54.52 | 57.19 | 54.52 | 54.91 | 4,049,391 | +3.69(+7.20%) |
Oct 25, 2010 | 51.22 | 51.78 | 51.03 | 51.22 | 1,258,143 | +0.32(+0.63%) |
Oct 22, 2010 | 51.18 | 51.28 | 48.78 | 50.90 | 1,087,042 | +0.62(+1.23%) |
Oct 21, 2010 | 50.80 | 51.22 | 49.74 | 50.28 | 684,851 | -0.52(-1.02%) |
Oct 20, 2010 | 49.70 | 51.03 | 49.70 | 50.80 | 1,091,528 | +0.97(+1.95%) |
Oct 19, 2010 | 49.19 | 50.73 | 49.11 | 49.83 | 1,638,307 | +0.33(+0.67%) |
Oct 18, 2010 | 48.54 | 49.63 | 48.23 | 49.50 | 1,423,174 | +0.76(+1.56%) |
Oct 15, 2010 | 48.98 | 49.19 | 47.70 | 48.74 | 1,497,914 | +0.20(+0.41%) |
Oct 14, 2010 | 49.74 | 50.00 | 48.12 | 48.54 | 1,579,380 | -0.95(-1.92%) |
Oct 13, 2010 | 50.00 | 50.00 | 49.44 | 49.49 | 845,546 | -0.27(-0.54%) |
Oct 12, 2010 | 48.62 | 49.82 | 48.10 | 49.76 | 1,189,548 | +0.88(+1.80%) |
Oct 11, 2010 | 48.99 | 49.41 | 48.80 | 48.88 | 959,919 | -0.25(-0.51%) |
Oct 08, 2010 | 49.50 | 49.77 | 48.91 | 49.13 | 858,065 | -0.26(-0.53%) |
Oct 07, 2010 | 50.79 | 50.98 | 49.15 | 49.39 | 1,593,966 | -1.39(-2.74%) |
Oct 06, 2010 | 50.99 | 51.33 | 50.52 | 50.78 | 875,512 | -0.38(-0.74%) |
Oct 05, 2010 | 50.43 | 51.99 | 50.43 | 51.16 | 2,246,714 | +1.39(+2.79%) |
Oct 04, 2010 | 49.04 | 50.06 | 49.00 | 49.77 | 1,007,922 | +0.68(+1.39%) |
Oct 01, 2010 | 49.43 | 49.59 | 48.85 | 49.09 | 897,303 | -0.11(-0.22%) |
Sep 30, 2010 | 50.03 | 50.64 | 48.93 | 49.20 | 1,324,920 | -0.80(-1.60%) |
Sep 29, 2010 | 49.93 | 50.51 | 49.54 | 50.00 | 1,049,866 | +0.05(+0.10%) |
Sep 28, 2010 | 49.38 | 50.54 | 48.66 | 49.95 | 691,914 | +0.43(+0.87%) |
Sep 27, 2010 | 50.01 | 50.17 | 49.50 | 49.52 | 673,542 | -0.65(-1.30%) |
Sep 24, 2010 | 50.15 | 50.22 | 49.52 | 50.17 | 984,432 | +0.58(+1.17%) |
Sep 23, 2010 | 49.26 | 50.93 | 48.88 | 49.59 | 990,338 | +0.18(+0.36%) |
Sep 22, 2010 | 49.79 | 50.54 | 49.29 | 49.41 | 1,542,665 | -0.24(-0.48%) |
Sep 21, 2010 | 49.07 | 49.93 | 48.90 | 49.65 | 1,746,453 | +0.42(+0.85%) |
Sep 20, 2010 | 48.92 | 49.40 | 47.72 | 49.23 | 851,421 | +0.93(+1.93%) |
Sep 17, 2010 | 49.00 | 49.41 | 48.10 | 48.30 | 1,434,590 | +1.32(+2.81%) |
Sep 15, 2010 | 45.40 | 46.99 | 45.40 | 46.98 | 849,270 | +0.96(+2.09%) |
Sep 14, 2010 | 44.28 | 46.35 | 44.20 | 46.02 | 1,140,850 | +1.48(+3.32%) |
Sep 13, 2010 | 45.08 | 45.19 | 44.29 | 44.54 | 762,300 | -0.50(-1.11%) |
Sep 10, 2010 | 45.19 | 45.22 | 43.88 | 45.04 | 1,655,149 | +0.03(+0.07%) |
Sep 09, 2010 | 45.21 | 45.24 | 44.70 | 45.01 | 886,256 | +0.01(+0.02%) |
Sep 08, 2010 | 44.71 | 45.35 | 44.70 | 45.00 | 919,218 | +0.42(+0.94%) |
Sep 07, 2010 | 44.61 | 44.67 | 44.24 | 44.58 | 447,063 | -0.03(-0.07%) |
Sep 03, 2010 | 44.80 | 45.00 | 44.47 | 44.61 | 463,547 | -0.15(-0.34%) |
Sep 02, 2010 | 43.77 | 44.76 | 43.64 | 44.76 | 750,197 | +0.87(+1.98%) |
Sep 01, 2010 | 43.20 | 44.25 | 42.90 | 43.89 | 812,507 | +1.00(+2.33%) |
Aug 31, 2010 | 43.03 | 43.76 | 42.60 | 42.89 | 1,762,568 | -0.48(-1.11%) |
Aug 30, 2010 | 43.81 | 44.20 | 43.37 | 43.37 | 573,192 | -0.66(-1.50%) |
Aug 27, 2010 | 43.59 | 44.18 | 42.92 | 44.03 | 1,007,277 | +0.52(+1.20%) |
Aug 26, 2010 | 43.95 | 44.17 | 43.43 | 43.51 | 922,724 | -0.39(-0.89%) |
Aug 25, 2010 | 43.52 | 44.00 | 42.74 | 43.90 | 1,494,999 | +0.39(+0.90%) |
Aug 24, 2010 | 44.40 | 44.50 | 43.48 | 43.51 | 1,032,791 | -1.20(-2.68%) |
Aug 23, 2010 | 45.10 | 45.74 | 44.51 | 44.71 | 570,547 | -0.29(-0.64%) |
Aug 20, 2010 | 44.96 | 45.36 | 44.35 | 45.00 | 610,453 | +0.10(+0.22%) |
Aug 19, 2010 | 46.08 | 46.08 | 44.40 | 44.90 | 985,578 | -1.10(-2.39%) |
Aug 18, 2010 | 45.58 | 46.40 | 44.76 | 46.00 | 701,406 | +0.16(+0.35%) |
Aug 17, 2010 | 45.57 | 46.28 | 45.38 | 45.84 | 526,628 | +0.41(+0.90%) |
Aug 16, 2010 | 45.76 | 45.91 | 45.15 | 45.43 | 787,283 | -0.33(-0.72%) |
Aug 13, 2010 | 45.45 | 46.40 | 45.42 | 45.76 | 982,051 | +0.33(+0.73%) |
Aug 12, 2010 | 45.23 | 46.10 | 45.22 | 45.43 | 875,201 | -0.50(-1.09%) |
Aug 11, 2010 | 45.73 | 46.07 | 44.97 | 45.93 | 1,071,444 | -0.48(-1.03%) |
Aug 10, 2010 | 46.92 | 47.25 | 46.10 | 46.41 | 805,018 | -0.81(-1.72%) |
Aug 09, 2010 | 47.20 | 47.44 | 46.60 | 47.22 | 726,341 | +0.01(+0.02%) |
Aug 06, 2010 | 46.40 | 47.28 | 46.26 | 47.21 | 1,358,237 | +0.70(+1.51%) |
Aug 05, 2010 | 45.67 | 46.68 | 45.67 | 46.51 | 1,014,868 | +0.47(+1.02%) |
Aug 04, 2010 | 43.89 | 46.06 | 43.89 | 46.04 | 971,027 | +1.12(+2.49%) |
Aug 03, 2010 | 45.07 | 45.28 | 44.15 | 44.92 | 648,497 | -0.48(-1.06%) |